iShares MSCI China Small-Cap ETF (ECNS)

NYSEARCA: ECNS · Real-Time Price · USD

27.37

+0.28 (1.03%)

At close: Oct 5, 2026, 4:00 PM EDT

27.32

-0.05 (-0.20%)

After-hours: Oct 5, 2026, 4:10 PM EDT

ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	27.34	27.37	27.18	27.32	27.32	0.83%	7,493
Oct 2, 2026	27.27	27.27	27.04	27.09	27.09	-1.95%	6,028
Oct 1, 2026	27.55	27.93	27.50	27.63	27.63	-0.36%	8,212
Sep 30, 2026	27.97	27.97	27.72	27.73	27.73	0.29%	2,807
Sep 29, 2026	27.60	27.65	27.43	27.65	27.65	0.47%	15,614
Sep 28, 2026	27.47	27.52	27.39	27.52	27.52	0.16%	2,521
Sep 25, 2026	27.43	27.56	27.29	27.48	27.48	-0.36%	12,533
Sep 24, 2026	27.74	27.85	27.47	27.58	27.58	-0.86%	11,385
Sep 23, 2026	28.32	28.32	27.80	27.82	27.81	-1.32%	13,319
Sep 22, 2026	28.43	28.43	28.11	28.19	28.19	-0.12%	5,614
Sep 21, 2026	28.18	28.39	28.06	28.22	28.22	1.95%	8,563
Sep 18, 2026	27.63	27.74	27.61	27.68	27.68	0.44%	5,348
Sep 17, 2026	27.58	27.74	27.55	27.56	27.56	0.97%	9,043
Sep 16, 2026	27.82	27.82	27.30	27.30	27.30	-1.32%	14,440
Sep 15, 2026	28.00	28.00	27.66	27.66	27.66	-1.22%	24,016
Sep 14, 2026	27.96	28.17	27.77	28.00	28.00	0.68%	9,864
Sep 11, 2026	27.98	27.99	27.65	27.81	27.81	-0.89%	17,727
Sep 10, 2026	28.36	28.36	28.02	28.06	28.06	-1.77%	17,240
Sep 9, 2026	28.98	28.98	28.54	28.57	28.57	-0.82%	3,138
Sep 8, 2026	29.01	29.01	28.75	28.80	28.80	-1.35%	5,254
Sep 4, 2026	29.10	29.24	29.03	29.19	29.19	0.70%	15,169
Sep 3, 2026	28.93	29.05	28.86	28.99	28.99	1.07%	8,022
Sep 2, 2026	28.70	28.97	28.55	28.68	28.68	-1.06%	15,345
Sep 1, 2026	28.78	29.00	28.78	28.99	28.99	0.46%	2,646
Aug 31, 2026	29.07	29.07	28.86	28.86	28.86	-1.78%	16,579
Aug 28, 2026	29.37	29.52	29.37	29.38	29.38	0.06%	4,511
Aug 27, 2026	29.40	29.40	29.34	29.36	29.36	0.01%	2,593
Aug 26, 2026	29.40	29.40	29.33	29.36	29.36	-0.17%	4,329
Aug 25, 2026	29.35	29.52	29.35	29.41	29.41	1.41%	2,034
Aug 24, 2026	29.02	29.04	28.92	29.00	29.00	-1.26%	3,388
Aug 21, 2026	29.47	29.47	29.37	29.37	29.37	0.89%	1,262
Aug 20, 2026	29.15	29.20	29.10	29.11	29.11	-0.14%	8,693
Aug 19, 2026	29.14	29.21	29.12	29.15	29.15	-0.61%	5,254
Aug 18, 2026	29.45	29.51	29.33	29.33	29.33	-0.74%	4,124
Aug 17, 2026	29.64	29.65	29.55	29.55	29.55	0.31%	1,472
Aug 14, 2026	29.57	29.60	29.46	29.46	29.46	0.51%	3,591
Aug 13, 2026	29.31	29.40	29.27	29.31	29.31	-0.98%	24,259
Aug 12, 2026	29.60	29.71	29.60	29.60	29.60	0.48%	5,925
Aug 11, 2026	29.54	29.55	29.43	29.46	29.46	-1.47%	4,465
Aug 10, 2026	29.77	29.93	29.69	29.90	29.90	1.39%	10,394
Aug 7, 2026	29.59	29.63	29.40	29.49	29.49	1.34%	30,998
Aug 6, 2026	29.09	29.19	29.09	29.10	29.10	-0.89%	18,205
Aug 5, 2026	29.50	29.61	29.34	29.36	29.36	0.65%	13,437
Aug 4, 2026	28.92	29.22	28.91	29.17	29.17	1.36%	14,948
Aug 3, 2026	28.78	28.89	28.73	28.78	28.78	-0.28%	12,240
Jul 31, 2026	28.74	28.86	28.70	28.86	28.86	0.56%	5,671
Jul 30, 2026	28.65	28.80	28.55	28.70	28.70	0.07%	11,574
Jul 29, 2026	28.66	28.89	28.57	28.68	28.68	0.95%	10,279
Jul 28, 2026	28.29	28.47	28.23	28.41	28.41	-0.56%	4,120
Jul 27, 2026	28.60	28.67	28.53	28.57	28.57	0.99%	6,649